Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
10+ Year Credit Bond Ishares ETF
(NY:
CLY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
59.44
59.49
58.64
59.16
64,080
-0.34(-0.57%)
May 30, 2013
59.74
59.83
59.44
59.50
37,676
-0.12(-0.20%)
May 29, 2013
59.78
59.99
59.52
59.62
64,651
-0.08(-0.13%)
May 28, 2013
60.57
60.77
59.70
59.70
26,462
-1.24(-2.03%)
May 24, 2013
60.84
61.08
60.78
60.94
14,564
+0.15(+0.25%)
May 23, 2013
60.83
60.89
60.47
60.79
40,993
+0.16(+0.26%)
May 22, 2013
61.44
61.72
60.56
60.63
75,071
-0.78(-1.27%)
May 21, 2013
61.00
61.41
60.91
61.41
70,627
+0.31(+0.51%)
May 20, 2013
61.22
61.23
60.99
61.10
46,100
+0.03(+0.05%)
May 17, 2013
61.16
61.33
60.85
61.07
277,447
-0.29(-0.47%)
May 16, 2013
61.18
61.59
61.18
61.36
154,344
+0.34(+0.56%)
May 15, 2013
61.00
61.19
60.75
61.02
55,652
-0.01(-0.02%)
May 13, 2013
61.04
61.20
61.00
61.03
28,771
-0.31(-0.51%)
May 10, 2013
61.87
61.87
61.15
61.34
99,549
-0.60(-0.97%)
May 09, 2013
62.09
62.27
61.91
61.94
30,568
-0.08(-0.13%)
May 08, 2013
61.90
62.18
61.84
62.02
59,396
+0.19(+0.31%)
May 07, 2013
61.95
62.04
61.79
61.83
134,869
-0.24(-0.39%)
May 06, 2013
62.19
62.23
61.95
62.07
39,113
-0.16(-0.26%)
May 03, 2013
62.53
63.04
62.07
62.23
61,191
-0.81(-1.29%)
May 02, 2013
62.89
63.05
62.74
63.04
48,660
+0.11(+0.17%)
May 01, 2013
62.61
63.00
62.61
62.93
108,908
+0.28(+0.45%)
Apr 30, 2013
62.67
62.92
62.62
62.65
58,787
-0.02(-0.03%)
Apr 29, 2013
62.68
62.86
62.55
62.67
63,857
-0.03(-0.05%)
Apr 26, 2013
62.49
62.71
62.45
62.70
49,297
+0.44(+0.70%)
Apr 25, 2013
62.30
62.38
62.25
62.26
43,034
-0.20(-0.32%)
Apr 24, 2013
62.23
62.47
62.23
62.46
63,398
+0.15(+0.24%)
Apr 23, 2013
62.51
62.51
62.30
62.31
40,029
-0.07(-0.11%)
Apr 22, 2013
62.34
62.41
62.27
62.38
216,825
+0.03(+0.05%)
Apr 19, 2013
62.36
62.37
62.26
62.35
69,019
-0.04(-0.06%)
Apr 18, 2013
62.34
62.46
62.26
62.39
69,343
+0.08(+0.13%)
Apr 17, 2013
62.24
62.53
62.21
62.31
43,409
+0.09(+0.14%)
Apr 16, 2013
62.10
62.40
62.10
62.22
215,798
-0.14(-0.22%)
Apr 15, 2013
62.15
62.36
62.07
62.36
71,456
+0.20(+0.32%)
Apr 12, 2013
61.93
62.19
61.80
62.16
152,574
+0.57(+0.93%)
Apr 11, 2013
61.53
61.67
61.48
61.59
93,051
+0.16(+0.25%)
Apr 10, 2013
61.65
61.65
61.42
61.43
196,802
-0.38(-0.61%)
Apr 09, 2013
62.02
62.05
61.78
61.81
122,296
-0.10(-0.16%)
Apr 08, 2013
62.10
62.21
61.83
61.91
75,107
-0.18(-0.29%)
Apr 05, 2013
61.95
62.24
61.89
62.09
57,209
+0.84(+1.37%)
Apr 04, 2013
60.79
61.26
60.79
61.25
81,405
+0.59(+0.97%)
Apr 03, 2013
60.47
60.69
60.39
60.66
138,533
+0.44(+0.73%)
Apr 02, 2013
60.22
60.30
60.16
60.22
188,006
-0.03(-0.05%)
Apr 01, 2013
60.11
60.37
60.08
60.25
128,209
-0.21(-0.35%)
Mar 28, 2013
60.48
60.61
60.35
60.46
268,887
-0.03(-0.05%)
Mar 27, 2013
60.51
60.61
60.37
60.49
137,441
+0.18(+0.30%)
Mar 26, 2013
60.05
60.34
60.02
60.30
333,366
+0.19(+0.31%)
Mar 25, 2013
60.19
60.38
60.05
60.12
159,298
-0.19(-0.32%)
Mar 22, 2013
60.33
60.35
60.08
60.31
122,549
+0.13(+0.22%)
Mar 21, 2013
60.13
60.23
60.01
60.18
324,529
+0.15(+0.25%)
Mar 20, 2013
60.18
60.32
60.00
60.03
202,478
-0.46(-0.76%)
Mar 19, 2013
60.27
60.57
60.22
60.49
200,108
+0.26(+0.43%)
Mar 18, 2013
60.34
60.35
60.03
60.23
258,117
+0.23(+0.38%)
Mar 15, 2013
59.91
60.09
59.91
60.00
556,840
+0.11(+0.18%)
Mar 14, 2013
59.99
60.14
59.72
59.89
901,253
-0.35(-0.58%)
Mar 13, 2013
60.05
60.33
60.05
60.24
106,324
+0.05(+0.08%)
Mar 12, 2013
60.01
60.26
59.98
60.19
99,255
+0.22(+0.37%)
Mar 11, 2013
60.14
60.14
59.89
59.97
35,391
+0.09(+0.15%)
Mar 08, 2013
60.14
60.26
59.87
59.88
74,249
-0.59(-0.98%)
Mar 07, 2013
60.55
60.55
60.37
60.47
35,251
-0.19(-0.31%)
Mar 06, 2013
60.78
60.83
60.64
60.66
57,324
-0.34(-0.56%)
Mar 05, 2013
60.86
61.01
60.85
61.00
43,867
-0.03(-0.05%)
Mar 04, 2013
61.11
61.14
60.95
61.03
44,859
-0.09(-0.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.